Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 2.07 | 2.07 | 1.963 | 2.01 | 2.01 | -0.01 (-0.50%) | 91,500 |
4 Oct 2021 | USD | 1.898 | 2.05 | 1.86 | 2.02 | 2.02 | +0.19 (+10.38%) | 243,600 |
1 Oct 2021 | USD | 1.82 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 17,900 |
30 Sep 2021 | USD | 1.885 | 1.93 | 1.838 | 1.88 | 1.88 | -0.017 (-0.90%) | 40,800 |
29 Sep 2021 | USD | 1.769 | 1.897 | 1.74 | 1.897 | 1.897 | +0.157 (+9.02%) | 8,300 |
28 Sep 2021 | USD | 1.79 | 1.796 | 1.678 | 1.74 | 1.74 | -0.03 (-1.69%) | 42,200 |
27 Sep 2021 | USD | 1.68 | 1.783 | 1.64 | 1.77 | 1.77 | +0.091 (+5.42%) | 23,700 |
24 Sep 2021 | USD | 1.666 | 1.69 | 1.65 | 1.679 | 1.679 | +0.066 (+4.09%) | 24,300 |
23 Sep 2021 | USD | 1.603 | 1.614 | 1.587 | 1.613 | 1.613 | +0.043 (+2.74%) | 3,900 |
22 Sep 2021 | USD | 2.065 | 2.065 | 1.5 | 1.57 | 1.57 | +0.032 (+2.08%) | 17,400 |
21 Sep 2021 | USD | 1.511 | 1.538 | 1.5 | 1.538 | 1.538 | +0.018 (+1.18%) | 7,900 |
20 Sep 2021 | USD | 1.7 | 1.7 | 1.488 | 1.52 | 1.52 | -0.18 (-10.59%) | 78,500 |
17 Sep 2021 | USD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 13,200 |
16 Sep 2021 | USD | 1.723 | 1.73 | 1.687 | 1.72 | 1.72 | -0.01 (-0.58%) | 15,400 |
15 Sep 2021 | USD | 1.747 | 1.79 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 37,800 |
14 Sep 2021 | USD | 1.9 | 1.9 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 10,700 |
13 Sep 2021 | USD | 1.7 | 1.8 | 1.7 | 1.78 | 1.78 | +0.13 (+7.88%) | 50,500 |
10 Sep 2021 | USD | 1.6 | 1.651 | 1.6 | 1.65 | 1.65 | +0.058 (+3.64%) | 25,900 |
9 Sep 2021 | USD | 1.562 | 1.592 | 1.562 | 1.592 | 1.592 | +0.016 (+1.02%) | 5,300 |
8 Sep 2021 | USD | 1.602 | 1.605 | 1.57 | 1.576 | 1.576 | -0.06 (-3.67%) | 30,100 |
7 Sep 2021 | USD | 1.64 | 1.64 | 1.6 | 1.636 | 1.636 | +0.007 (+0.43%) | 13,100 |
3 Sep 2021 | USD | 1.595 | 1.629 | 1.595 | 1.629 | 1.629 | 0.0 (0.0%) | 6,500 |
2 Sep 2021 | USD | 1.64 | 1.65 | 1.615 | 1.629 | 1.629 | -0.001 (-0.06%) | 8,100 |
1 Sep 2021 | USD | 1.666 | 1.666 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,400 |
31 Aug 2021 | USD | 1.625 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 11,500 |
30 Aug 2021 | USD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 11,800 |
27 Aug 2021 | USD | 1.645 | 1.7 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 15,900 |
26 Aug 2021 | USD | 1.608 | 1.61 | 1.608 | 1.61 | 1.61 | -0.018 (-1.11%) | 15,400 |
25 Aug 2021 | USD | 1.625 | 1.63 | 1.6 | 1.628 | 1.628 | +0.024 (+1.50%) | 38,300 |
24 Aug 2021 | USD | 1.62 | 1.651 | 1.59 | 1.604 | 1.604 | -0.046 (-2.79%) | 17,100 |